| Ticker | Date/Time | Company Name | Close | Previous Close | $ Change | 1 Day % Price Change | Volume | 1 Day Volume % Change | EPS Rank | QRS Rank | Sector Name | Industry Name |
|---|
| VRTX | 11/2/2009 | VERTEX PHARMACEUTICALS INC-COM | 36.15 | 33.56 | 2.59 | 7.72 | 923,740,032 | 135.79 | 37 | 60 | Health Care | Health-Bio/Genetic |
| EXPD | 11/2/2009 | EXPEDITORS INTL WASH INC-COM | 33.44 | 32.22 | 1.22 | 3.79 | 345,080,000 | 48.69 | 71 | 40 | Capital Goods & Svc | Transpt-Equip&Svc |
| ESRX | 11/2/2009 | EXPRESS SCRIPTS INC-COM | 82.95 | 79.92 | 3.03 | 3.79 | 348,409,984 | 31.14 | 89 | 75 | Health Care | Health-Dent/Med Sup&Svc |
| WCRX | 11/2/2009 | WARNER CHILCOTT LIMITED-COM | 22.96 | 22.15 | 0.81 | 3.66 | 154,390,000 | -4.70 | 0 | 88 | Health Care | Health-Drugs |
| BBBY | 11/2/2009 | BED BATH & BEYOND INC-COM | 36.39 | 35.21 | 1.18 | 3.35 | 535,620,000 | 22.49 | 67 | 64 | Consumer Services | Retail-Home Products |
| LINTA | 11/2/2009 | LIBERTY MEDIA HLDG CORP-INT COM SER A | 11.66 | 11.32 | 0.34 | 3.00 | 569,260,032 | -4.24 | 24 | 96 | Consumer Services | Retail-Mail Order |
| FWLT | 11/2/2009 | FOSTER WHEELER AG-COM | 28.81 | 27.99 | 0.82 | 2.93 | 336,929,984 | -18.21 | 0 | 59 | Capital Goods & Svc | Machine-General |
| JOYG | 11/2/2009 | JOY GLOBAL INC-COM | 51.74 | 50.41 | 1.33 | 2.64 | 408,089,984 | -6.42 | 84 | 88 | Capital Goods & Svc | Machine-Const/Mining |
| URBN | 11/2/2009 | URBAN OUTFITTERS INC-COM | 32.20 | 31.38 | 0.82 | 2.61 | 294,320,000 | -16.02 | 66 | 85 | Consumer Services | Retail-Apparel/Shoe |
| MICC | 11/2/2009 | MILLICOM INTL CELLULAR S A-SHS NEW | 64.09 | 62.68 | 1.41 | 2.25 | 55,820,000 | -11.90 | 58 | 74 | Telecommunications | Comm-Wireless |
| FAST | 11/2/2009 | FASTENAL CO-COM | 35.26 | 34.50 | 0.76 | 2.20 | 191,170,000 | -31.59 | 42 | 19 | Consumer Services | Retail-Bldg Prods |
| SBUX | 11/2/2009 | STARBUCKS CORP-COM | 19.38 | 18.98 | 0.40 | 2.11 | 1,116,700,032 | -10.20 | 74 | 75 | Consumer Services | Retail-Restaurants |
| AKAM | 11/2/2009 | AKAMAI TECHNOLOGIES INC-COM | 22.45 | 22.00 | 0.45 | 2.05 | 495,640,000 | -28.62 | 76 | 88 | Technology | Internet-Network Svcs |
| NTAP | 11/2/2009 | NETAPP INC.-COM | 27.60 | 27.05 | 0.55 | 2.03 | 530,790,016 | -11.62 | 67 | 88 | Technology | Comp-Storag&Periphr |
| LOGI | 11/2/2009 | LOGITECH INTERNATIONAL S A-SPONSORED ADR | 17.32 | 17.00 | 0.32 | 1.88 | 111,300,000 | 14.19 | 12 | 66 | Technology | Comp-Storag&Periphr |
| SIAL | 11/2/2009 | SIGMA ALDRICH CORP-COM | 52.88 | 51.93 | 0.95 | 1.83 | 81,270,000 | -33.06 | 83 | 53 | Materials | Chem-Speciality |
| ROST | 11/2/2009 | ROSS STORES INC-COM | 44.79 | 44.01 | 0.78 | 1.77 | 203,270,000 | -13.75 | 98 | 73 | Consumer Services | Retail-Apparel/Shoe |
| EXPE | 11/2/2009 | EXPEDIA INC DEL-COM | 23.07 | 22.67 | 0.40 | 1.76 | 802,259,968 | -17.67 | 77 | 90 | Consumer Services | Trvl&Leisr-Services |
| ADP | 11/2/2009 | AUTOMATIC DATA PROCESSING I-COM. | 40.44 | 39.80 | 0.64 | 1.61 | 433,940,000 | -19.47 | 86 | 45 | Financial | BusSvc-Misc |
| CTXS | 11/2/2009 | CITRIX SYS INC-COM | 37.34 | 36.76 | 0.58 | 1.58 | 207,520,000 | -31.74 | 79 | 73 | Technology | Comp-Enterprise |
| COST | 11/2/2009 | COSTCO WHSL CORP NEW-COM | 57.75 | 56.85 | 0.90 | 1.58 | 388,390,016 | -0.48 | 57 | 52 | Consumer Services | Retail-Major Chains |
| STX | 11/2/2009 | SEAGATE TECHNOLOGY (NEW)-ORD | 14.16 | 13.95 | 0.21 | 1.51 | 946,540,032 | -32.88 | 21 | 95 | Technology | Comp-Storag&Periphr |
| VRSN | 11/2/2009 | VERISIGN INC-COM | 23.14 | 22.81 | 0.33 | 1.45 | 315,030,016 | 4.76 | 84 | 51 | Technology | Comp-Security |
| TEVA | 11/2/2009 | TEVA PHARMACEUTICAL INDS LT-ADR | 51.19 | 50.48 | 0.71 | 1.41 | 559,800,000 | 9.22 | 85 | 44 | Health Care | Health-Drugs |
| HSIC | 11/2/2009 | SCHEIN HENRY INC-COM | 53.57 | 52.83 | 0.74 | 1.40 | 58,100,000 | -34.90 | 94 | 60 | Health Care | Health-Dent/Med Sup&Svc |
| ADSK | 11/2/2009 | AUTODESK INC-COM | 25.23 | 24.93 | 0.30 | 1.20 | 237,020,000 | -4.90 | 30 | 64 | Technology | Comp-EDA Tools |
| QCOM | 11/2/2009 | QUALCOMM INC-COM | 41.81 | 41.33 | 0.48 | 1.16 | 1,465,849,984 | -31.33 | 64 | 38 | Telecommunications | Comm-Wireless |
| CTAS | 11/2/2009 | CINTAS CORP-COM | 28.00 | 27.69 | 0.31 | 1.12 | 159,800,000 | 17.04 | 52 | 56 | Financial | BusSvc-Misc |
| BIIB | 11/2/2009 | BIOGEN IDEC INC-COM | 42.59 | 42.13 | 0.46 | 1.09 | 453,520,000 | 28.40 | 72 | 20 | Health Care | Health-Bio/Genetic |
| FLIR | 11/2/2009 | FLIR SYS INC-COM | 28.11 | 27.81 | 0.30 | 1.08 | 136,280,000 | -13.66 | 90 | 60 | Capital Goods & Svc | Elec-Military |
| KLAC | 11/2/2009 | KLA-TENCOR CORP-COM | 32.86 | 32.51 | 0.35 | 1.08 | 354,280,000 | -38.88 | 11 | 75 | Technology | Semiconductor-Equip |
| DTV | 11/2/2009 | DIRECTV GROUP INC (THE)-COM | 26.55 | 26.30 | 0.25 | 0.95 | 1,324,989,952 | -29.98 | 67 | 52 | Consumer Services | Media-Cable/Wireless |
| NVDA | 11/2/2009 | NVIDIA CORP-COM | 12.07 | 11.96 | 0.11 | 0.92 | 1,482,840,064 | -1.82 | 18 | 64 | Technology | Semiconductor-Mfg |
| LRCX | 11/2/2009 | LAM RESH CORP-COM | 34.03 | 33.72 | 0.31 | 0.92 | 280,649,984 | -29.18 | 7 | 82 | Technology | Semiconductor-Equip |
| LIFE | 11/2/2009 | LIFE TECHNOLOGIES CORP-COM | 47.58 | 47.17 | 0.41 | 0.87 | 208,890,000 | -18.43 | 87 | 80 | Health Care | Health-Bio/Genetic |
| DISH | 11/2/2009 | DISH NETWORK CORP-CL A | 17.55 | 17.40 | 0.15 | 0.86 | 335,960,000 | -27.81 | 69 | 39 | Consumer Services | Media-Cable/Wireless |
| JAVA | 11/2/2009 | SUN MICROSYSTEMS INC-COM (NEW) | 8.25 | 8.18 | 0.07 | 0.86 | 868,460,032 | -16.40 | 12 | 83 | Technology | Comp-Computer Mfg |
| INFY | 11/2/2009 | INFOSYS TECHNOLOGIES LTD-ADR SPON RP1/2 | 46.38 | 46.00 | 0.38 | 0.83 | 222,340,000 | -10.31 | 81 | 76 | Technology | Comp-Services |
| CSCO | 11/2/2009 | CISCO SYS INC-COM | 23.00 | 22.81 | 0.19 | 0.83 | 5,507,189,760 | -10.04 | 63 | 62 | Technology | Comp-Networks |
| HANS | 11/2/2009 | HANSEN NATURAL CORP.-COM | 36.45 | 36.15 | 0.30 | 0.83 | 59,070,000 | -21.67 | 94 | 76 | Consumer Goods | Bev-Soft Drinks |
| AMAT | 11/2/2009 | APPLIED MATLS INC-COM | 12.30 | 12.20 | 0.10 | 0.82 | 1,678,969,984 | -14.00 | 20 | 26 | Technology | Semiconductor-Equip |
| EBAY | 11/2/2009 | EBAY INC-COM | 22.44 | 22.27 | 0.17 | 0.76 | 2,150,500,096 | 13.66 | 64 | 71 | Technology | Internet-Retailing |
| PDCO | 11/2/2009 | PATTERSON COMPANIES INC-COM | 25.72 | 25.53 | 0.19 | 0.74 | 165,500,000 | -27.40 | 77 | 39 | Health Care | Health-Dent/Med Sup&Svc |
| MRVL | 11/2/2009 | MARVELL TECHNOLOGY GROUP-ORD | 13.83 | 13.73 | 0.10 | 0.73 | 815,040,000 | -15.12 | 34 | 84 | Technology | Semiconductor-Mfg |
| SPLS | 11/2/2009 | STAPLES INC-COM | 21.85 | 21.70 | 0.15 | 0.69 | 867,740,032 | 10.41 | 46 | 50 | Consumer Services | Retail-Office Supl |
| STLD | 11/2/2009 | STEEL DYNAMICS INC-COM | 13.48 | 13.39 | 0.09 | 0.67 | 1,128,659,968 | -1.08 | 9 | 27 | Materials | Steel-Producers |
| ALTR | 11/2/2009 | ALTERA CORP-COM | 19.92 | 19.79 | 0.13 | 0.66 | 643,329,984 | -22.43 | 48 | 44 | Technology | Semiconductor-Mfg |
| GRMN | 11/2/2009 | GARMIN LTD-ORD | 30.46 | 30.26 | 0.20 | 0.66 | 402,280,000 | -18.24 | 38 | 78 | Telecommunications | Comm-Wireless |
| CHRW | 11/2/2009 | C H ROBINSON WORLDWIDE INC-COM NEW | 55.43 | 55.11 | 0.32 | 0.58 | 154,700,000 | -9.19 | 85 | 37 | Capital Goods & Svc | Transpt-Equip&Svc |
| ILMN | 11/2/2009 | ILLUMINA INC-COM | 32.28 | 32.10 | 0.18 | 0.56 | 280,409,984 | 15.30 | 76 | 28 | Health Care | Health-Instruments |
| MSFT | 11/2/2009 | MICROSOFT CORP-COM | 27.88 | 27.73 | 0.15 | 0.54 | 6,243,259,904 | -14.91 | 59 | 71 | Technology | Comp-Services |
| MCHP | 11/2/2009 | MICROCHIP TECHNOLOGY INC-COM | 24.09 | 23.96 | 0.13 | 0.54 | 323,870,016 | -50.72 | 30 | 26 | Technology | Semiconductor-Mfg |
| HOLX | 11/2/2009 | HOLOGIC INC-COM | 14.86 | 14.78 | 0.08 | 0.54 | 333,000,000 | -13.59 | 74 | 68 | Health Care | Health-Instruments |
| SRCL | 11/2/2009 | STERICYCLE INC-COM | 52.64 | 52.37 | 0.27 | 0.52 | 102,980,000 | -2.60 | 96 | 24 | Capital Goods & Svc | Pollution Equip&Svc |
| MXIM | 11/2/2009 | MAXIM INTEGRATED PRODUCTS-COM. | 16.75 | 16.67 | 0.08 | 0.48 | 504,529,984 | -63.61 | 31 | 48 | Technology | Semiconductor-Mfg |
| JNPR | 11/2/2009 | JUNIPER NETWORKS INC-COM | 25.63 | 25.51 | 0.12 | 0.47 | 918,499,968 | 27.19 | 58 | 71 | Technology | Comp-Networks |
| APOL | 11/2/2009 | APOLLO GROUP INC-CL A | 57.36 | 57.10 | 0.26 | 0.46 | 335,750,016 | -52.69 | 88 | 14 | Capital Goods & Svc | BusSvc-Edu |
| AAPL | 11/2/2009 | APPLE INC-COM | 189.31 | 188.50 | 0.81 | 0.43 | 2,427,099,904 | -5.29 | 82 | 85 | Technology | Comp-Computer Mfg |
| IACI | 11/2/2009 | IAC/INTERACTIVECORP-COM | 19.02 | 18.94 | 0.08 | 0.42 | 314,660,000 | -10.52 | 15 | 52 | Technology | Internet-Services |
| ORLY | 11/2/2009 | O REILLY AUTOMOTIVE INC-COM | 37.43 | 37.28 | 0.15 | 0.40 | 291,670,016 | -23.51 | 90 | 62 | Consumer Services | Retail-Auto Parts |
| LLTC | 11/2/2009 | LINEAR TECHNOLOGY CORP-COM | 25.98 | 25.88 | 0.10 | 0.39 | 404,540,000 | -14.77 | 38 | 39 | Technology | Semiconductor-Mfg |
| CTSH | 11/2/2009 | COGNIZANT TECHNLGY SLTNS CO-CL A | 38.80 | 38.65 | 0.15 | 0.39 | 500,889,984 | 43.19 | 95 | 83 | Technology | Comp-Services |
| LBTYA | 11/2/2009 | LIBERTY GLOBAL INC-COM SER A | 20.61 | 20.53 | 0.08 | 0.39 | 220,660,000 | 4.99 | 51 | 50 | Consumer Services | Media-Cable/Wireless |
| GILD | 11/2/2009 | GILEAD SCIENCES INC-COM | 42.67 | 42.55 | 0.12 | 0.28 | 747,129,984 | -41.42 | 95 | 21 | Health Care | Health-Bio/Genetic |
| INTU | 11/2/2009 | INTUIT-COM | 29.14 | 29.07 | 0.07 | 0.24 | 363,540,000 | -29.07 | 85 | 39 | Technology | Comp-Financial |
| CHKP | 11/2/2009 | CHECK POINT SOFTWARE TECH L-ORD | 31.12 | 31.05 | 0.07 | 0.23 | 197,850,000 | -35.81 | 92 | 79 | Technology | Comp-Security |
| JBHT | 11/2/2009 | HUNT J B TRANS SVCS INC-COM | 30.12 | 30.06 | 0.06 | 0.20 | 255,540,000 | 9.86 | 47 | 40 | Capital Goods & Svc | Transpt-Trucking&Parts |
| XRAY | 11/2/2009 | DENTSPLY INTL INC NEW-COM | 33.01 | 32.96 | 0.05 | 0.15 | 209,290,000 | -50.09 | 75 | 36 | Health Care | Health-Dent/Med Sup&Svc |
| CMCSA | 11/2/2009 | COMCAST CORP NEW-CL A | 14.51 | 14.50 | 0.01 | 0.07 | 2,407,729,920 | -2.81 | 97 | 21 | Consumer Services | Media-Cable/Wireless |
| AMZN | 11/2/2009 | AMAZON COM INC-COM | 118.84 | 118.81 | 0.03 | 0.03 | 1,128,189,952 | -15.28 | 85 | 90 | Technology | Internet-Retailing |
| ISRG | 11/2/2009 | INTUITIVE SURGICAL INC-COM NEW | 246.38 | 246.35 | 0.03 | 0.01 | 44,980,000 | -25.57 | 70 | 75 | Health Care | Health-Instruments |
| XLNX | 11/2/2009 | XILINX INC-COM | 21.75 | 21.75 | 0.00 | 0.00 | 676,649,984 | -44.06 | 43 | 48 | Technology | Semiconductor-Mfg |
| PAYX | 11/2/2009 | PAYCHEX INC-COM | 28.41 | 28.41 | 0.00 | 0.00 | 425,230,016 | -20.79 | 66 | 32 | Financial | BusSvc-Misc |
| ORCL | 11/2/2009 | ORACLE CORP-COM | 21.09 | 21.10 | -0.01 | -0.05 | 2,790,690,048 | -24.78 | 83 | 44 | Technology | Comp-Enterprise |
| DELL | 11/2/2009 | DELL INC-COM | 14.44 | 14.45 | -0.01 | -0.07 | 1,965,730,048 | -17.00 | 56 | 58 | Technology | Comp-Computer Mfg |
| PCAR | 11/2/2009 | PACCAR INC-COM | 37.35 | 37.41 | -0.06 | -0.16 | 310,240,000 | -33.13 | 9 | 63 | Capital Goods & Svc | Transpt-Trucking&Parts |
| FSLR | 11/2/2009 | FIRST SOLAR INC-COM | 121.70 | 121.93 | -0.23 | -0.19 | 300,289,984 | -46.30 | 88 | 17 | Energy | Enrg-Solar |
| ADBE | 11/2/2009 | ADOBE SYS INC-COM | 32.87 | 32.94 | -0.07 | -0.21 | 480,889,984 | -17.26 | 57 | 60 | Technology | Comp-Soft Diversified |
| CA | 11/2/2009 | CA INC-COM | 20.86 | 20.92 | -0.06 | -0.29 | 556,289,984 | -22.18 | 85 | 41 | Technology | Comp-Enterprise |
| YHOO | 11/2/2009 | YAHOO INC-COM | 15.85 | 15.90 | -0.05 | -0.31 | 1,525,910,016 | -31.64 | 85 | 53 | Technology | Internet-Services |
| NIHD | 11/2/2009 | NII HLDGS INC-CL B NEW | 26.83 | 26.93 | -0.10 | -0.37 | 288,460,000 | 2.84 | 52 | 47 | Telecommunications | Comm-Wireless |
| GOOG | 11/2/2009 | GOOGLE INC-CL A | 533.99 | 536.12 | -2.13 | -0.40 | 320,280,000 | -7.69 | 75 | 78 | Technology | Internet-Services |
| FISV | 11/2/2009 | FISERV INC-COM | 45.65 | 45.87 | -0.22 | -0.48 | 311,129,984 | 57.47 | 91 | 54 | Financial | Fin-Misc Services |
| INTC | 11/2/2009 | INTEL CORP-COM | 19.01 | 19.11 | -0.10 | -0.52 | 6,363,550,208 | -31.04 | 45 | 54 | Technology | Semiconductor-Mfg |
| GENZ | 11/2/2009 | GENZYME CORP-COM | 50.32 | 50.60 | -0.28 | -0.55 | 210,320,000 | -23.18 | 40 | 13 | Health Care | Health-Bio/Genetic |
| FLEX | 11/2/2009 | FLEXTRONICS INTL LTD-ORD | 6.44 | 6.48 | -0.04 | -0.62 | 1,404,169,984 | 27.72 | 20 | 87 | Capital Goods & Svc | Elec-Products |
| CEPH | 11/2/2009 | CEPHALON INC-COM | 54.24 | 54.58 | -0.34 | -0.62 | 206,220,000 | 17.55 | 79 | 12 | Health Care | Health-Drugs |
| BIDU | 11/2/2009 | BAIDU INC.-ADR SPONSORED | 375.45 | 377.92 | -2.47 | -0.65 | 219,200,000 | -17.71 | 95 | 90 | Technology | Internet-Services |
| PPDI | 11/2/2009 | PHARMACEUTICAL PROD DEV INC-COM | 21.38 | 21.55 | -0.17 | -0.79 | 247,710,000 | 59.55 | 61 | 12 | Health Care | Health-Dent/Med Sup&Svc |
| BRCM | 11/2/2009 | BROADCOM CORP-COM | 26.38 | 26.61 | -0.23 | -0.86 | 1,145,440,000 | 14.82 | 45 | 69 | Technology | Semiconductor-Mfg |
| WYNN | 11/2/2009 | WYNN RESORTS LTD-COM | 53.73 | 54.22 | -0.49 | -0.90 | 545,769,984 | -19.69 | 12 | 22 | Consumer Services | Trvl&Leisr-Gaming |
| SHLD | 11/2/2009 | SEARS HLDGS CORP-COM | 67.13 | 67.86 | -0.73 | -1.08 | 133,230,000 | 3.08 | 20 | 61 | Consumer Services | Retail-Major Chains |
| SYMC | 11/2/2009 | SYMANTEC CORP-COM | 17.38 | 17.58 | -0.20 | -1.14 | 1,757,900,032 | -26.82 | 27 | 70 | Technology | Comp-Security |
| ERTS | 11/2/2009 | ELECTRONIC ARTS INC-COM | 18.01 | 18.24 | -0.23 | -1.26 | 1,395,320,064 | 35.14 | 32 | 13 | Technology | Comp-Educ/Enter |
| RYAAY | 11/2/2009 | RYANAIR HLDGS PLC-SPONSORED ADR | 26.82 | 27.27 | -0.45 | -1.65 | 102,870,000 | 84.12 | 41 | 38 | Consumer Services | Trvl&Leisr-Airlines |
| CELG | 11/2/2009 | CELGENE CORP-COM | 50.21 | 51.05 | -0.84 | -1.65 | 457,300,000 | -5.73 | 98 | 16 | Health Care | Health-Bio/Genetic |
| AMGN | 11/2/2009 | AMGEN INC-COM | 52.43 | 53.62 | -1.19 | -2.22 | 1,076,729,984 | -10.53 | 89 | 15 | Health Care | Health-Bio/Genetic |
| ATVI | 11/2/2009 | ACTIVISION BLIZZARD INC.-COM | 10.37 | 10.83 | -0.46 | -4.25 | 3,272,339,968 | 58.32 | 63 | 15 | Technology | Comp-Educ/Enter |
| RIMM | 11/2/2009 | RESEARCH IN MOTION LTD-COM | 55.74 | 58.73 | -2.99 | -5.09 | 3,744,750,080 | 73.11 | 83 | 21 | Telecommunications | Comm-Wireless |